Skip to main content
logo
Kabra Extrusiontechnik Limited (NSE:KABRAEXTRU)
India flag India · Delayed Price · Currency is INR
232.40
+4.75 (2.09%)
May 25, 2026, 10:00 AM IST

NSE:KABRAEXTRU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 2026226.91229.98224.02227.65227.650.82%6,122
May 21, 2026227.00230.10223.00225.79225.79-0.11%10,559
May 20, 2026216.60228.10216.60226.03226.03-0.15%7,167
May 19, 2026229.74229.74223.00226.38226.38-1.03%10,529
May 18, 2026222.50230.78217.00228.73228.730.79%19,502
May 15, 2026231.98233.00226.10226.94226.94-2.17%6,193
May 14, 2026231.04233.40226.92231.98231.981.20%7,169
May 13, 2026232.16235.90227.25229.22229.22-0.77%12,232
May 12, 2026238.40238.40228.00231.00231.00-3.10%12,828
May 11, 2026244.00245.11236.70238.40238.40-1.48%16,780
May 8, 2026244.83246.90240.42241.97241.97-1.53%6,188
May 7, 2026245.36247.00241.21245.72245.720.15%14,631
May 6, 2026240.00247.92240.00245.36245.360.81%12,735
May 5, 2026242.00244.75238.60243.38243.38-0.97%13,904
May 4, 2026246.64249.46244.81245.76245.76-1.49%7,739
Apr 30, 2026249.99252.00241.97249.47249.470.13%17,008
Apr 29, 2026254.09255.37246.91249.14249.14-1.63%12,775
Apr 28, 2026242.88255.53242.88253.26253.262.71%27,988
Apr 27, 2026242.38247.18239.72246.58246.582.47%17,138
Apr 24, 2026249.75249.75237.66240.64240.64-3.66%29,509
Apr 23, 2026251.80257.55248.80249.77249.77-1.54%39,242
Apr 22, 2026232.64265.00231.00253.67253.678.47%251,528
Apr 21, 2026235.75238.79231.90233.86233.86-1.13%14,129
Apr 20, 2026240.00243.51235.70236.54236.54-2.02%15,741
Apr 17, 2026248.00248.00240.00241.41241.41-1.19%24,594
Apr 16, 2026237.92246.94233.67244.31244.313.68%38,051
Apr 15, 2026234.00238.20231.69235.63235.631.91%23,519
Apr 13, 2026226.89233.98218.27231.22231.221.40%28,772
Apr 10, 2026229.20232.00225.62228.03228.030.43%19,213
Apr 9, 2026223.00230.00216.58227.06227.063.76%48,629
Apr 8, 2026214.10223.00211.89218.83218.834.37%44,193
Apr 7, 2026206.00210.90203.00209.67209.671.77%16,831
Apr 6, 2026205.98209.66201.63206.02206.02-0.57%22,524
Apr 2, 2026198.91209.00190.81207.20207.203.93%32,103
Apr 1, 2026187.99214.00187.99199.37199.378.95%47,961
Mar 30, 2026189.85190.20182.05183.00183.00-3.61%56,700
Mar 27, 2026204.50204.50188.75189.85189.85-6.71%125,339
Mar 25, 2026200.30212.85200.30203.50203.501.60%151,256
Mar 24, 2026197.90204.00195.00200.30200.302.74%46,655
Mar 23, 2026208.10209.55192.80194.95194.95-6.70%72,110
Mar 20, 2026213.10216.55208.00208.95208.95-0.85%15,128
Mar 19, 2026221.70221.70209.05210.75210.75-4.51%23,661
Mar 18, 2026217.50226.75217.50220.70220.70-1.16%54,941
Mar 17, 2026225.05230.00220.55223.30223.30-0.78%52,910
Mar 16, 2026224.95226.90222.05225.05225.050.04%54,331
Mar 13, 2026227.15232.50221.90224.95224.95-2.45%30,535
Mar 12, 2026238.00238.00228.05230.60230.60-3.15%54,545
Mar 11, 2026238.20251.40232.15238.10238.10-0.04%54,505
Mar 10, 2026238.60245.00237.20238.20238.201.00%19,392
Mar 9, 2026244.00244.00233.00235.85235.85-4.84%27,794